Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 23.84 | 23.96 | 23.64 | 23.80 | 23.80 | 68,527 |
13 June 2024 | 24.00 | 24.18 | 23.86 | 23.90 | 23.90 | 100,189 |
12 June 2024 | 24.30 | 24.30 | 24.00 | 24.00 | 24.00 | 117,733 |
11 June 2024 | 24.50 | 24.60 | 24.34 | 24.40 | 24.40 | 70,550 |
10 June 2024 | 24.70 | 24.82 | 24.42 | 24.52 | 24.52 | 68,822 |
07 June 2024 | 24.86 | 25.02 | 24.76 | 24.86 | 24.86 | 60,268 |
06 June 2024 | 25.10 | 25.16 | 24.88 | 25.02 | 25.02 | 43,275 |
05 June 2024 | 25.40 | 25.50 | 24.98 | 25.14 | 25.14 | 49,503 |
04 June 2024 | 25.46 | 25.58 | 25.28 | 25.42 | 25.42 | 40,675 |
03 June 2024 | 25.46 | 25.70 | 25.30 | 25.58 | 25.58 | 69,850 |
31 May 2024 | 25.98 | 26.00 | 25.30 | 25.74 | 25.74 | 175,891 |
30 May 2024 | 24.96 | 25.28 | 24.90 | 25.28 | 25.28 | 52,429 |
29 May 2024 | 25.08 | 25.28 | 24.90 | 24.92 | 24.92 | 79,743 |
28 May 2024 | 25.36 | 25.40 | 25.08 | 25.14 | 25.14 | 39,084 |
27 May 2024 | 25.12 | 25.36 | 25.04 | 25.28 | 25.28 | 37,043 |
24 May 2024 | 25.48 | 25.48 | 25.14 | 25.26 | 25.26 | 80,198 |
23 May 2024 | 26.08 | 26.14 | 25.72 | 25.72 | 25.72 | 62,522 |
22 May 2024 | 26.24 | 26.38 | 25.92 | 26.14 | 26.14 | 103,174 |
21 May 2024 | 26.98 | 27.22 | 26.38 | 26.42 | 26.42 | 98,586 |
20 May 2024 | 27.34 | 27.50 | 26.84 | 26.98 | 26.98 | 102,716 |
17 May 2024 | 27.38 | 28.28 | 27.38 | 27.50 | 27.50 | 194,854 |
16 May 2024 | 28.20 | 28.42 | 27.18 | 27.40 | 27.40 | 253,098 |
15 May 2024 | 26.48 | 26.90 | 26.34 | 26.90 | 26.90 | 61,742 |
14 May 2024 | 26.56 | 26.62 | 26.32 | 26.42 | 26.42 | 66,095 |
13 May 2024 | 26.56 | 26.64 | 26.30 | 26.56 | 26.56 | 75,616 |
10 May 2024 | 26.72 | 26.92 | 26.66 | 26.66 | 26.66 | 44,236 |
09 May 2024 | 27.00 | 27.08 | 26.74 | 26.82 | 26.82 | 45,851 |
08 May 2024 | 27.00 | 27.18 | 26.88 | 27.02 | 27.02 | 77,426 |
07 May 2024 | 27.30 | 27.38 | 27.02 | 27.24 | 27.24 | 74,992 |
06 May 2024 | 27.10 | 27.32 | 26.86 | 26.94 | 26.94 | 43,289 |
03 May 2024 | 27.16 | 27.50 | 26.74 | 26.98 | 26.98 | 101,776 |
02 May 2024 | 27.02 | 27.46 | 26.76 | 27.34 | 27.34 | 123,771 |
30 Apr 2024 | 26.90 | 26.94 | 26.54 | 26.58 | 26.58 | 40,876 |
29 Apr 2024 | 26.86 | 27.18 | 26.68 | 26.76 | 26.76 | 71,834 |
26 Apr 2024 | 26.60 | 26.80 | 26.38 | 26.68 | 26.68 | 70,182 |
25 Apr 2024 | 26.90 | 26.98 | 26.38 | 26.56 | 26.56 | 112,312 |
24 Apr 2024 | 27.56 | 27.76 | 27.10 | 27.12 | 27.12 | 86,317 |
23 Apr 2024 | 27.58 | 27.60 | 27.18 | 27.56 | 27.56 | 52,063 |
22 Apr 2024 | 27.20 | 27.58 | 27.10 | 27.34 | 27.34 | 66,099 |
19 Apr 2024 | 27.10 | 27.28 | 26.86 | 27.18 | 27.18 | 62,640 |
18 Apr 2024 | 27.26 | 27.38 | 26.94 | 27.38 | 27.38 | 135,801 |
17 Apr 2024 | 27.44 | 27.68 | 27.16 | 27.38 | 27.38 | 104,556 |
16 Apr 2024 | 27.96 | 27.96 | 27.62 | 27.70 | 27.70 | 82,849 |
15 Apr 2024 | 28.20 | 28.64 | 28.10 | 28.14 | 28.14 | 89,376 |
12 Apr 2024 | 28.86 | 29.06 | 28.44 | 28.50 | 28.50 | 66,439 |
11 Apr 2024 | 28.84 | 29.14 | 28.78 | 28.86 | 28.86 | 112,388 |
10 Apr 2024 | 29.12 | 29.30 | 28.86 | 28.86 | 28.86 | 62,260 |
09 Apr 2024 | 29.16 | 29.34 | 28.98 | 29.16 | 29.16 | 45,931 |
08 Apr 2024 | 29.26 | 29.44 | 28.86 | 29.36 | 29.36 | 70,890 |
05 Apr 2024 | 29.48 | 29.54 | 29.12 | 29.20 | 29.20 | 88,363 |
04 Apr 2024 | 29.30 | 29.62 | 29.20 | 29.46 | 29.46 | 76,962 |
03 Apr 2024 | 29.54 | 29.66 | 29.24 | 29.28 | 29.28 | 74,282 |
02 Apr 2024 | 29.56 | 30.08 | 29.46 | 29.58 | 29.58 | 97,271 |
28 Mar 2024 | 30.34 | 30.42 | 29.45 | 29.58 | 29.58 | 186,732 |
27 Mar 2024 | 30.23 | 30.34 | 29.98 | 30.34 | 30.34 | 58,384 |
26 Mar 2024 | 30.02 | 30.41 | 29.98 | 30.24 | 30.24 | 95,952 |
25 Mar 2024 | 30.34 | 30.36 | 30.04 | 30.04 | 30.04 | 67,800 |
22 Mar 2024 | 30.50 | 30.73 | 30.25 | 30.47 | 30.47 | 89,393 |
21 Mar 2024 | 31.19 | 31.19 | 30.53 | 30.75 | 30.75 | 90,744 |
20 Mar 2024 | 30.63 | 30.94 | 30.62 | 30.92 | 30.92 | 41,097 |
19 Mar 2024 | 30.92 | 30.95 | 30.54 | 30.63 | 30.63 | 66,602 |
18 Mar 2024 | 31.11 | 31.25 | 30.88 | 30.99 | 30.99 | 77,794 |
15 Mar 2024 | 31.46 | 31.63 | 31.25 | 31.26 | 31.26 | 76,494 |
14 Mar 2024 | 31.52 | 31.78 | 31.25 | 31.53 | 31.53 | 77,048 |
13 Mar 2024 | 31.63 | 31.73 | 31.39 | 31.51 | 31.51 | 60,561 |
12 Mar 2024 | 31.93 | 31.96 | 31.40 | 31.78 | 31.78 | 97,579 |
11 Mar 2024 | 31.52 | 32.15 | 31.52 | 31.94 | 31.94 | 63,091 |
08 Mar 2024 | 31.50 | 31.92 | 31.43 | 31.65 | 31.65 | 65,323 |
07 Mar 2024 | 31.50 | 31.75 | 31.37 | 31.69 | 31.69 | 74,830 |
06 Mar 2024 | 31.80 | 31.87 | 31.54 | 31.65 | 31.65 | 62,747 |
05 Mar 2024 | 32.00 | 32.34 | 31.85 | 31.88 | 31.88 | 147,110 |
04 Mar 2024 | 32.20 | 32.29 | 31.80 | 32.07 | 32.07 | 118,155 |
01 Mar 2024 | 32.50 | 32.68 | 32.13 | 32.30 | 32.30 | 121,102 |
29 Feb 2024 | 33.37 | 33.70 | 32.75 | 32.89 | 32.89 | 131,498 |
28 Feb 2024 | 33.94 | 34.22 | 33.62 | 33.70 | 33.70 | 70,918 |
27 Feb 2024 | 33.60 | 34.08 | 33.43 | 34.05 | 34.05 | 87,640 |
26 Feb 2024 | 33.06 | 34.20 | 32.62 | 33.98 | 33.98 | 207,720 |
23 Feb 2024 | 36.00 | 36.65 | 32.92 | 33.06 | 33.06 | 357,793 |
22 Feb 2024 | 35.50 | 36.13 | 35.11 | 35.93 | 35.93 | 70,324 |
21 Feb 2024 | 36.50 | 36.70 | 35.38 | 35.39 | 35.39 | 65,920 |
20 Feb 2024 | 36.90 | 37.16 | 36.55 | 36.61 | 36.61 | 32,393 |
19 Feb 2024 | 36.56 | 37.17 | 36.54 | 36.81 | 36.81 | 33,910 |
16 Feb 2024 | 36.80 | 36.91 | 36.42 | 36.61 | 36.61 | 37,850 |
15 Feb 2024 | 36.24 | 36.79 | 36.10 | 36.65 | 36.65 | 64,602 |
14 Feb 2024 | 36.09 | 36.46 | 35.46 | 36.11 | 36.11 | 76,295 |
13 Feb 2024 | 36.50 | 36.90 | 36.28 | 36.49 | 36.49 | 45,317 |
12 Feb 2024 | 36.70 | 36.93 | 36.37 | 36.49 | 36.49 | 43,020 |
09 Feb 2024 | 36.05 | 36.95 | 35.86 | 36.81 | 36.81 | 85,409 |
08 Feb 2024 | 35.75 | 36.12 | 35.56 | 35.78 | 35.78 | 35,108 |
07 Feb 2024 | 36.00 | 36.27 | 35.57 | 35.82 | 35.82 | 57,855 |
06 Feb 2024 | 35.32 | 35.99 | 35.32 | 35.99 | 35.99 | 64,365 |
05 Feb 2024 | 34.54 | 35.08 | 34.45 | 35.08 | 35.08 | 56,775 |
02 Feb 2024 | 34.82 | 35.15 | 34.54 | 34.54 | 34.54 | 30,021 |
01 Feb 2024 | 35.00 | 35.00 | 34.43 | 34.50 | 34.50 | 53,672 |
31 Jan 2024 | 34.81 | 34.97 | 34.54 | 34.87 | 34.87 | 50,363 |
30 Jan 2024 | 35.22 | 35.54 | 34.83 | 35.01 | 35.01 | 41,594 |
29 Jan 2024 | 35.00 | 35.22 | 34.67 | 35.21 | 35.21 | 67,295 |
26 Jan 2024 | 34.49 | 35.07 | 34.42 | 35.07 | 35.07 | 51,442 |
25 Jan 2024 | 35.20 | 35.30 | 34.61 | 34.68 | 34.68 | 56,597 |
24 Jan 2024 | 35.20 | 35.53 | 35.08 | 35.32 | 35.32 | 49,829 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |